ＳＥＭＩＴＥＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 7,760 | 7,830 | 7,460 | 7,550 | -70 | -0.9% | 48,000 |
| 2018/09/27 | 8,000 | 8,000 | 7,510 | 7,620 | -410 | -5.1% | 63,000 |
| 2018/09/26 | 8,070 | 8,080 | 7,740 | 8,030 | -40 | -0.5% | 48,100 |
| 2018/09/25 | 8,350 | 8,520 | 8,070 | 8,070 | -270 | -3.2% | 41,500 |
| 2018/09/21 | 8,140 | 8,640 | 8,100 | 8,340 | +350 | +4.4% | 104,700 |
| 2018/09/20 | 8,070 | 8,070 | 7,790 | 7,990 | -60 | -0.7% | 27,400 |
| 2018/09/19 | 8,020 | 8,150 | 7,580 | 8,050 | +70 | +0.9% | 60,100 |
| 2018/09/18 | 8,000 | 8,090 | 7,730 | 7,980 | -260 | -3.2% | 74,600 |
| 2018/09/14 | 7,440 | 8,270 | 7,350 | 8,240 | +990 | +13.7% | 108,300 |
| 2018/09/13 | 7,560 | 7,590 | 7,080 | 7,250 | -430 | -5.6% | 54,600 |
| 2018/09/12 | 7,870 | 8,280 | 7,610 | 7,680 | -190 | -2.4% | 60,400 |
| 2018/09/11 | 8,010 | 8,020 | 7,650 | 7,870 | -30 | -0.4% | 52,900 |
| 2018/09/10 | 6,920 | 7,910 | 6,920 | 7,900 | +990 | +14.3% | 109,200 |
| 2018/09/07 | 7,060 | 7,060 | 6,730 | 6,910 | -360 | -5% | 37,900 |
| 2018/09/06 | 7,150 | 7,380 | 6,940 | 7,270 | +210 | +3% | 29,600 |
| 2018/09/05 | 6,640 | 7,130 | 6,640 | 7,060 | +380 | +5.7% | 30,900 |
| 2018/09/04 | 6,850 | 7,030 | 6,650 | 6,680 | -270 | -3.9% | 36,500 |
| 2018/09/03 | 7,380 | 7,570 | 6,820 | 6,950 | -430 | -5.8% | 30,300 |
| 2018/08/31 | 7,200 | 7,430 | 7,110 | 7,380 | +170 | +2.4% | 32,600 |
| 2018/08/30 | 7,330 | 7,390 | 7,150 | 7,210 | -50 | -0.7% | 22,800 |
| 2018/08/29 | 7,130 | 7,440 | 7,050 | 7,260 | +200 | +2.8% | 32,500 |
| 2018/08/28 | 7,330 | 7,540 | 6,950 | 7,060 | -420 | -5.6% | 55,100 |
| 2018/08/27 | 7,350 | 7,600 | 7,280 | 7,480 | +270 | +3.7% | 41,100 |
| 2018/08/24 | 7,000 | 7,400 | 7,000 | 7,210 | +250 | +3.6% | 62,800 |
| 2018/08/23 | 6,930 | 7,050 | 6,750 | 6,960 | -40 | -0.6% | 29,000 |
| 2018/08/22 | 7,030 | 7,150 | 6,470 | 7,000 | -30 | -0.4% | 82,800 |
| 2018/08/21 | 6,480 | 7,100 | 6,340 | 7,030 | +740 | +11.8% | 98,700 |
| 2018/08/20 | 6,020 | 6,460 | 5,940 | 6,290 | +420 | +7.2% | 60,700 |
| 2018/08/17 | 5,790 | 5,890 | 5,700 | 5,870 | +130 | +2.3% | 16,700 |
| 2018/08/16 | 5,800 | 6,000 | 5,700 | 5,740 | -140 | -2.4% | 26,700 |
| 2018/08/15 | 5,810 | 5,960 | 5,660 | 5,880 | +40 | +0.7% | 30,600 |
| 2018/08/14 | 5,320 | 5,840 | 5,260 | 5,840 | +420 | +7.7% | 73,300 |
| 2018/08/13 | 5,420 | 5,420 | 5,370 | 5,420 | +700 | +14.8% | 31,900 |
| 2018/08/10 | 4,710 | 4,755 | 4,640 | 4,720 | +10 | +0.2% | 6,300 |
| 2018/08/09 | 4,655 | 4,750 | 4,600 | 4,710 | -35 | -0.7% | 8,400 |
| 2018/08/08 | 4,415 | 4,800 | 4,415 | 4,745 | +330 | +7.5% | 6,900 |
| 2018/08/07 | 4,370 | 4,430 | 4,330 | 4,415 | -15 | -0.3% | 4,000 |
| 2018/08/06 | 4,555 | 4,570 | 4,350 | 4,430 | -195 | -4.2% | 6,000 |
| 2018/08/03 | 4,565 | 4,625 | 4,535 | 4,625 | +15 | +0.3% | 2,300 |
| 2018/08/02 | 4,715 | 4,740 | 4,600 | 4,610 | -120 | -2.5% | 3,900 |
| 2018/08/01 | 4,705 | 4,805 | 4,705 | 4,730 | -45 | -0.9% | 4,500 |
| 2018/07/31 | 4,830 | 4,830 | 4,735 | 4,775 | -55 | -1.1% | 3,800 |
| 2018/07/30 | 4,895 | 4,935 | 4,830 | 4,830 | -100 | -2% | 3,100 |
| 2018/07/27 | 5,000 | 5,000 | 4,900 | 4,930 | -30 | -0.6% | 2,700 |
| 2018/07/26 | 4,900 | 4,995 | 4,880 | 4,960 | +50 | +1% | 4,900 |
| 2018/07/25 | 4,880 | 4,970 | 4,880 | 4,910 | +30 | +0.6% | 3,800 |
| 2018/07/24 | 4,930 | 5,020 | 4,880 | 4,880 | -50 | -1% | 5,600 |
| 2018/07/23 | 5,060 | 5,060 | 4,925 | 4,930 | -60 | -1.2% | 2,900 |
| 2018/07/20 | 4,965 | 5,040 | 4,950 | 4,990 | -30 | -0.6% | 3,800 |
| 2018/07/19 | 5,020 | 5,080 | 4,945 | 5,020 | +50 | +1% | 3,800 |
1501～
1550
件表示中 / 3282件
類似銘柄と比較する
現在ご覧いただいている「ＳＥＭＩＴＥＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＥＭＩＴＥＣ | 171,900円 | +6.0% | -1.8% | 1.92% | 6.94倍 | 0.85倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。中国のＥＶ関連需要が牽引 |
| チノー | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42倍 | 0.89倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 双葉電 | 46,900円 | -11.3% | - | 2.13% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 電気興 | 177,900円 | +14.3% | - | 3.37% | 40.88倍 | 0.45倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
